15,460€
-0,64%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,56 | 15,61 | 15,34 | 15,48 | -0,51% | - |
| 04.11.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -3,23% | - |
| 01.11.2024 | 15,96 | 16,08 | 15,96 | 16,08 | -3,13% | 18,00 |
| 31.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,70% | - |
| 30.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,59% | - |
| 29.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,59% | - |
| 28.10.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,24% | - |
| 25.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 24.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,12% | - |
| 23.10.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,86% | - |
| 22.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 21.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,84% | - |
| 18.10.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,48% | - |
| 17.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -3,36% | - |
| 16.10.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 1,65% | - |
| 15.10.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -1,85% | - |
| 14.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 11.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,93% | - |
| 10.10.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -2,28% | - |
| 09.10.2024 | 16,72 | 17,54 | 16,72 | 17,54 | 4,40% | 7,00 |
| 08.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,06% | - |
| 07.10.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 3,16% | - |
| 04.10.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,24% | - |
| 03.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,20% | - |
| 02.10.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,24% | - |
| 01.10.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,83% | - |
| 30.09.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,74% | - |
| 27.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -1,22% | - |
| 26.09.2024 | 16,72 | 16,72 | 16,44 | 16,44 | 1,23% | 11,00 |
| 25.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,00% | - |
| 24.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 4,50% | - |
| 23.09.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -1,77% | - |
| 20.09.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -2,22% | - |
| 19.09.2024 | 16,34 | 16,34 | 16,18 | 16,18 | -3,00% | 100,00 |
| 18.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 4,12% | - |
| 17.09.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,87% | - |
| 16.09.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -2,65% | - |
| 13.09.2024 | 16,04 | 16,60 | 16,04 | 16,60 | 2,85% | 123,00 |
| 12.09.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 11.09.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,12% | - |
| 10.09.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,74% | - |
| 09.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,12% | - |
| 06.09.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,25% | - |
| 05.09.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -1,22% | - |
| 04.09.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -2,95% | - |
| 03.09.2024 | 16,76 | 16,96 | 16,76 | 16,96 | 0,71% | 88,00 |
| 02.09.2024 | 16,86 | 16,86 | 16,84 | 16,84 | 2,31% | 30,00 |
| 30.08.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -1,20% | - |
| 29.08.2024 | 16,32 | 16,66 | 16,32 | 16,66 | 3,61% | 90,00 |
| 28.08.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,62% | - |
| 27.08.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,87% | - |
| 26.08.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 0,63% | - |
| 23.08.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,25% | - |
| 22.08.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,25% | - |
| 21.08.2024 | 15,76 | 16,02 | 15,76 | 16,02 | 0,38% | 30,00 |
| 20.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 0,88% | - |
| 19.08.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,63% | - |
| 16.08.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 1,02% | - |
| 15.08.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,51% | - |
| 14.08.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,63% | - |
| 13.08.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 0,00% | - |
| 12.08.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 2,60% | - |
| 09.08.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,39% | - |
| 08.08.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,16% | - |
| 07.08.2024 | 15,12 | 15,50 | 15,12 | 15,50 | 4,45% | 115,00 |
| 06.08.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -1,20% | - |
| 05.08.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -6,48% | - |
| 02.08.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 2,82% | - |
| 01.08.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 1,03% | - |
| 31.07.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -1,02% | - |
| 30.07.2024 | 15,40 | 15,62 | 15,40 | 15,62 | 3,44% | 150,00 |
| 29.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,13% | - |
| 26.07.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -1,69% | - |
| 25.07.2024 | 15,30 | 15,34 | 15,30 | 15,34 | -0,13% | 6,00 |
| 24.07.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,52% | - |
| 23.07.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -0,65% | - |
| 22.07.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -1,03% | - |
| 19.07.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -2,75% | - |
| 18.07.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 0,38% | - |
| 17.07.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 0,00% | - |
| 16.07.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,75% | - |
| 15.07.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,87% | - |
| 12.07.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,50% | - |
| 11.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,71% | - |
| 10.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,49% | - |
| 09.07.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,00% | - |
| 08.07.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,49% | - |
| 05.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,73% | - |
| 04.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,86% | - |
| 03.07.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,73% | - |
| 02.07.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -2,02% | - |
| 01.07.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,59% | - |
| 28.06.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 1,56% | - |
| 27.06.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,83% | - |
| 26.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,06% | - |
| 25.06.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,70% | - |
| 24.06.2024 | 17,38 | 17,38 | 17,10 | 17,10 | 0,59% | 5,00 |
| 21.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 20.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,48% | - |
| 19.06.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,09% | - |